Yext

YEXT
🏛️ usa →
8.43
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.48 8.48 8.42 8.43 13.3K
09:33 8.49 8.49 8.49 8.49 0.4K
09:34 8.49 8.50 8.49 8.50 1.0K
09:35 8.49 8.49 8.49 8.49 0.9K
09:38 8.48 8.48 8.48 8.48 5.9K
09:39 8.47 8.47 8.47 8.47 3.6K
09:40 8.48 8.48 8.48 8.48 6.5K
09:41 8.48 8.49 8.48 8.49 1.2K
09:42 8.49 8.49 8.48 8.48 3.5K
09:43 8.49 8.49 8.49 8.49 2.4K
09:44 8.49 8.49 8.49 8.49 0.1K
09:45 8.47 8.50 8.47 8.49 12.2K
09:46 8.50 8.50 8.50 8.50 0.8K
09:47 8.51 8.51 8.50 8.49 4.3K
09:48 8.50 8.50 8.50 8.50 2.9K
09:49 8.51 8.51 8.51 8.51 2.2K
09:50 8.52 8.54 8.52 8.54 1.8K
09:51 8.55 8.55 8.55 8.55 0.9K
09:52 8.55 8.55 8.55 8.55 1.2K
09:53 8.54 8.54 8.54 8.54 0.7K
09:54 8.54 8.54 8.54 8.54 0.9K
09:55 8.54 8.55 8.54 8.55 1.7K
09:56 8.55 8.55 8.55 8.55 0.4K
09:57 8.55 8.55 8.55 8.55 4.2K
09:58 8.53 8.53 8.53 8.53 1.2K
10:00 8.54 8.55 8.54 8.55 2.7K
10:02 8.57 8.57 8.57 8.57 0.7K
10:03 8.56 8.56 8.56 8.56 1.8K
10:04 8.55 8.55 8.55 8.55 0.9K
10:05 8.55 8.55 8.55 8.55 1.5K
10:06 8.55 8.56 8.55 8.56 2.2K
10:07 8.55 8.55 8.55 8.55 1.9K
10:08 8.55 8.55 8.55 8.55 1.5K
10:09 8.54 8.54 8.54 8.54 0.5K
10:10 8.54 8.54 8.53 8.53 1.9K
10:11 8.55 8.55 8.55 8.55 0.8K
10:13 8.54 8.55 8.54 8.55 2.9K
10:14 8.54 8.54 8.54 8.54 0.2K
10:15 8.54 8.54 8.54 8.54 3.1K
10:17 8.54 8.54 8.54 8.54 1.5K
10:21 8.52 8.52 8.52 8.52 1.3K
10:23 8.52 8.52 8.52 8.52 2.0K
10:24 8.53 8.54 8.53 8.54 1.4K
10:25 8.54 8.54 8.54 8.54 0.8K
10:26 8.55 8.55 8.55 8.55 0.1K
10:27 8.55 8.55 8.55 8.55 0.7K
10:28 8.55 8.55 8.55 8.55 0.2K
10:29 8.55 8.55 8.55 8.55 1.0K
10:31 8.55 8.55 8.55 8.55 0.6K
10:33 8.56 8.56 8.56 8.56 2.9K
10:35 8.55 8.55 8.55 8.55 0.2K
10:36 8.56 8.56 8.56 8.56 1.6K
10:37 8.58 8.58 8.58 8.58 2.5K
10:39 8.59 8.59 8.59 8.59 2.1K
10:40 8.59 8.59 8.59 8.59 2.9K
10:42 8.58 8.58 8.58 8.58 0.6K
10:43 8.59 8.59 8.59 8.59 0.5K
10:44 8.58 8.58 8.58 8.58 2.9K
10:45 8.58 8.58 8.58 8.58 0.5K
10:46 8.58 8.59 8.58 8.59 2.1K
10:47 8.60 8.61 8.60 8.61 9.5K
10:49 8.61 8.61 8.61 8.61 1.4K
10:50 8.61 8.61 8.61 8.61 0.3K
10:52 8.61 8.62 8.61 8.62 6.3K
10:53 8.61 8.61 8.61 8.61 0.8K
10:54 8.62 8.62 8.62 8.62 0.3K
10:55 8.61 8.61 8.61 8.61 1.0K
10:58 8.61 8.61 8.61 8.61 0.4K
10:59 8.61 8.61 8.61 8.61 0.3K
11:00 8.60 8.60 8.60 8.60 0.7K
11:03 8.60 8.60 8.60 8.60 0.3K
11:04 8.60 8.60 8.60 8.60 6.0K
11:05 8.59 8.59 8.59 8.59 3.5K
11:06 8.59 8.59 8.58 8.58 1.8K
11:07 8.57 8.57 8.57 8.57 1.1K
11:09 8.57 8.57 8.57 8.57 0.4K
11:11 8.58 8.58 8.58 8.57 0.6K
11:12 8.57 8.57 8.57 8.57 1.4K
11:14 8.56 8.56 8.56 8.56 2.0K
11:16 8.56 8.56 8.56 8.56 4.0K
11:19 8.57 8.57 8.57 8.57 3.8K
11:21 8.58 8.58 8.58 8.58 1.4K
11:22 8.57 8.57 8.57 8.57 0.8K
11:23 8.58 8.58 8.58 8.57 2.2K
11:25 8.58 8.58 8.58 8.57 1.1K
11:26 8.57 8.57 8.57 8.57 1.6K
11:27 8.57 8.57 8.57 8.57 1.4K
11:29 8.57 8.57 8.57 8.57 0.6K
11:30 8.57 8.57 8.57 8.57 2.6K
11:31 8.57 8.57 8.57 8.57 0.4K
11:32 8.57 8.57 8.57 8.57 2.4K
11:34 8.57 8.57 8.57 8.57 1.8K
11:36 8.57 8.57 8.57 8.57 0.1K
11:37 8.57 8.57 8.56 8.56 0.3K
11:38 8.57 8.57 8.56 8.56 1.5K
11:39 8.55 8.55 8.55 8.55 2.1K
11:40 8.55 8.55 8.55 8.55 1.1K
11:42 8.55 8.55 8.55 8.55 0.4K
11:43 8.55 8.55 8.55 8.55 0.4K
11:44 8.55 8.55 8.55 8.55 1.1K
11:46 8.55 8.55 8.55 8.55 0.8K
11:48 8.55 8.56 8.55 8.56 6.7K
11:50 8.56 8.56 8.56 8.56 0.8K
11:51 8.57 8.57 8.57 8.57 0.6K
11:52 8.58 8.58 8.58 8.58 0.9K
11:54 8.58 8.58 8.58 8.58 1.0K
11:55 8.58 8.58 8.58 8.57 1.9K
11:56 8.60 8.60 8.60 8.60 5.2K
11:59 8.59 8.59 8.59 8.59 2.5K
12:00 8.59 8.60 8.58 8.60 1.8K
12:03 8.60 8.60 8.59 8.59 2.6K
12:04 8.59 8.59 8.59 8.59 11.9K
12:05 8.59 8.59 8.59 8.59 2.3K
12:06 8.59 8.59 8.59 8.59 2.1K
12:13 8.58 8.58 8.58 8.57 2.8K
12:14 8.59 8.59 8.59 8.59 3.5K
12:15 8.59 8.59 8.59 8.59 2.1K
12:17 8.59 8.59 8.58 8.59 1.9K
12:18 8.58 8.58 8.58 8.58 1.8K
12:19 8.59 8.59 8.58 8.58 4.1K
12:20 8.58 8.58 8.58 8.58 1.1K
12:21 8.58 8.58 8.58 8.57 0.7K
12:22 8.57 8.57 8.57 8.57 1.0K
12:24 8.57 8.58 8.57 8.58 4.3K
12:25 8.58 8.58 8.58 8.57 2.9K
12:26 8.57 8.57 8.57 8.57 0.3K
12:27 8.58 8.58 8.58 8.58 0.5K
12:29 8.58 8.58 8.57 8.57 1.0K
12:30 8.58 8.58 8.58 8.57 0.7K
12:32 8.57 8.57 8.57 8.57 1.1K
12:33 8.58 8.58 8.57 8.57 1.1K
12:34 8.58 8.58 8.58 8.57 0.6K
12:35 8.58 8.58 8.58 8.58 0.5K
12:37 8.58 8.58 8.58 8.57 1.2K
12:38 8.58 8.58 8.58 8.57 0.4K
12:39 8.57 8.57 8.57 8.57 3.2K
12:41 8.56 8.56 8.56 8.56 0.3K
12:43 8.57 8.57 8.57 8.57 0.1K
12:44 8.57 8.57 8.57 8.57 1.5K
12:49 8.57 8.57 8.57 8.57 5.3K
12:50 8.58 8.58 8.58 8.57 0.2K
12:52 8.58 8.58 8.58 8.58 0.3K
12:53 8.57 8.57 8.57 8.57 2.9K
12:56 8.57 8.57 8.57 8.57 2.7K
12:57 8.58 8.59 8.58 8.59 3.5K
12:58 8.59 8.59 8.59 8.59 0.7K
12:59 8.59 8.59 8.59 8.59 3.0K
13:03 8.58 8.58 8.58 8.58 0.2K
13:04 8.58 8.59 8.58 8.59 2.8K
13:06 8.58 8.58 8.58 8.57 2.0K
13:09 8.58 8.58 8.58 8.57 0.3K
13:10 8.58 8.59 8.58 8.59 1.7K
13:11 8.59 8.59 8.59 8.59 4.8K
13:12 8.59 8.59 8.59 8.59 2.2K
13:13 8.59 8.59 8.59 8.59 3.2K
13:14 8.59 8.59 8.59 8.59 0.7K
13:15 8.59 8.59 8.59 8.59 0.7K
13:18 8.58 8.58 8.58 8.58 1.0K
13:19 8.58 8.58 8.58 8.58 1.4K
13:21 8.58 8.58 8.58 8.58 0.7K
13:24 8.58 8.58 8.58 8.58 2.2K
13:27 8.58 8.58 8.58 8.58 2.2K
13:28 8.57 8.57 8.57 8.57 1.4K
13:30 8.57 8.57 8.57 8.57 1.8K
13:32 8.58 8.58 8.58 8.58 0.3K
13:33 8.58 8.59 8.58 8.59 1.5K
13:34 8.59 8.59 8.59 8.59 0.2K
13:35 8.59 8.59 8.59 8.59 0.4K
13:36 8.59 8.59 8.59 8.59 0.4K
13:37 8.59 8.59 8.59 8.59 0.1K
13:38 8.59 8.59 8.59 8.59 0.6K
13:39 8.59 8.59 8.59 8.59 1.7K
13:40 8.60 8.60 8.60 8.60 1.8K
13:41 8.60 8.60 8.60 8.60 0.3K
13:43 8.60 8.60 8.60 8.60 0.2K
13:44 8.60 8.60 8.60 8.60 0.8K
13:48 8.59 8.60 8.59 8.60 0.3K
13:49 8.60 8.60 8.59 8.59 3.5K
13:52 8.60 8.60 8.60 8.60 0.5K
13:54 8.59 8.59 8.59 8.59 1.9K
13:55 8.59 8.59 8.59 8.59 0.5K
13:56 8.59 8.59 8.59 8.59 0.2K
13:57 8.59 8.59 8.59 8.59 0.5K
13:58 8.58 8.59 8.58 8.58 1.0K
13:59 8.60 8.60 8.60 8.60 3.0K
14:01 8.60 8.60 8.60 8.60 0.4K
14:02 8.60 8.60 8.60 8.60 4.2K
14:03 8.60 8.60 8.60 8.60 1.4K
14:04 8.60 8.60 8.60 8.60 0.7K
14:05 8.59 8.59 8.59 8.59 4.7K
14:10 8.60 8.61 8.60 8.61 2.0K
14:11 8.61 8.61 8.61 8.61 0.6K
14:13 8.61 8.61 8.61 8.61 0.7K
14:14 8.61 8.61 8.61 8.61 0.4K
14:15 8.61 8.61 8.61 8.61 0.2K
14:16 8.61 8.61 8.61 8.61 2.3K
14:19 8.61 8.61 8.61 8.61 0.8K
14:22 8.61 8.61 8.61 8.61 0.7K
14:23 8.61 8.61 8.61 8.61 0.6K
14:24 8.61 8.61 8.61 8.61 0.2K
14:26 8.61 8.61 8.61 8.61 0.9K
14:29 8.61 8.61 8.61 8.61 9.9K
14:30 8.61 8.61 8.61 8.61 1.7K
14:36 8.61 8.61 8.61 8.61 1.1K
14:40 8.61 8.61 8.61 8.61 0.4K
14:42 8.61 8.61 8.61 8.61 0.9K
14:45 8.61 8.61 8.61 8.61 0.3K
14:46 8.61 8.62 8.61 8.62 4.1K
14:48 8.62 8.62 8.62 8.62 0.7K
14:50 8.62 8.62 8.62 8.62 0.4K
14:52 8.62 8.62 8.61 8.61 4.0K
14:53 8.61 8.61 8.61 8.61 0.4K
14:54 8.61 8.61 8.61 8.61 0.3K
14:55 8.61 8.61 8.61 8.61 0.6K
14:56 8.61 8.61 8.61 8.61 0.5K
14:57 8.61 8.61 8.61 8.61 0.2K
14:58 8.61 8.61 8.61 8.61 0.6K
14:59 8.61 8.61 8.61 8.61 0.1K
15:00 8.61 8.61 8.61 8.61 2.5K
15:04 8.61 8.61 8.61 8.61 2.2K
15:05 8.61 8.61 8.61 8.61 0.2K
15:06 8.61 8.61 8.61 8.61 8.9K
15:11 8.63 8.63 8.63 8.63 0.8K
15:12 8.63 8.64 8.63 8.64 16.6K
15:13 8.65 8.65 8.64 8.64 2.5K
15:15 8.65 8.65 8.65 8.65 1.6K
15:16 8.66 8.66 8.66 8.66 3.1K
15:17 8.66 8.66 8.66 8.65 3.8K
15:20 8.66 8.66 8.66 8.66 0.5K
15:21 8.66 8.66 8.66 8.66 3.3K
15:22 8.67 8.67 8.67 8.67 10.5K
15:23 8.67 8.67 8.67 8.66 2.3K
15:24 8.67 8.67 8.67 8.66 0.4K
15:25 8.67 8.67 8.67 8.66 2.1K
15:27 8.67 8.67 8.67 8.67 1.0K
15:28 8.67 8.67 8.67 8.66 3.9K
15:30 8.68 8.69 8.68 8.68 2.1K
15:31 8.69 8.69 8.69 8.69 1.4K
15:32 8.68 8.69 8.68 8.69 4.2K
15:33 8.68 8.68 8.68 8.68 3.9K
15:34 8.68 8.69 8.68 8.69 6.0K
15:35 8.70 8.70 8.69 8.69 3.6K
15:36 8.70 8.70 8.70 8.70 0.8K
15:37 8.70 8.70 8.68 8.68 13.1K
15:38 8.68 8.68 8.68 8.68 1.2K
15:39 8.68 8.68 8.68 8.68 1.0K
15:40 8.67 8.68 8.67 8.67 21.9K
15:41 8.66 8.66 8.66 8.66 11.0K
15:43 8.66 8.67 8.65 8.67 14.4K
15:45 8.68 8.68 8.68 8.68 0.2K
15:46 8.68 8.68 8.67 8.67 2.1K
15:47 8.67 8.67 8.67 8.66 4.5K
15:48 8.67 8.67 8.67 8.66 1.6K
15:49 8.67 8.68 8.67 8.68 12.8K
15:50 8.69 8.69 8.69 8.69 10.8K
15:51 8.68 8.69 8.68 8.68 1.6K
15:52 8.68 8.69 8.68 8.69 11.1K
15:53 8.69 8.69 8.68 8.68 7.2K
15:54 8.68 8.68 8.68 8.68 1.3K
15:55 8.68 8.68 8.66 8.65 14.1K
15:56 8.66 8.66 8.64 8.65 7.1K
15:57 8.66 8.67 8.66 8.66 21.9K
15:58 8.67 8.67 8.67 8.66 3.2K
15:59 8.68 8.69 8.68 8.69 231.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available